Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.7197640118 | 3.39 | 3.41 | 3.115 | 7280 | 3.32061923 | DE |
| 4 | -0.475 | -12.8205128205 | 3.705 | 3.81 | 3.115 | 8337 | 3.48474938 | DE |
| 12 | -0.7 | -17.8117048346 | 3.93 | 4 | 3.115 | 11140 | 3.63873946 | DE |
| 26 | -0.95 | -22.7272727273 | 4.18 | 4.39 | 3.115 | 10235 | 3.81560311 | DE |
| 52 | -1.44 | -30.835117773 | 4.67 | 5.49 | 3.115 | 15700 | 4.35975226 | DE |
| 156 | -5.57 | -63.2954545455 | 8.8 | 9.5 | 2.825 | 20300 | 6.25945448 | DE |
| 260 | -5.57 | -63.2954545455 | 8.8 | 9.5 | 2.825 | 20300 | 6.25945448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3.34 | 0.04 | 1.21 | 3.3 | 3.41 | 3.285 | 7160 |
| 1732555800 | 3.3 | -0.02 | -0.45 | 3.315 | 3.335 | 3.265 | 4505 |
| 1732296600 | 3.315 | 0.02 | 0.76 | 3.36 | 3.375 | 3.275 | 6708 |
| 1732210200 | 3.29 | -0.07 | -1.94 | 3.34 | 3.36 | 3.255 | 9661 |
| 1732123800 | 3.355 | -0.04 | -1.03 | 3.39 | 3.4 | 3.34 | 8366 |
| 1732037400 | 3.39 | -0.12 | -3.42 | 3.57 | 3.57 | 3.36 | 21440 |
| 1731951000 | 3.51 | -0.11 | -2.90 | 3.615 | 3.62 | 3.51 | 10281 |
| 1731691800 | 3.615 | 0.03 | 0.70 | 3.63 | 3.63 | 3.565 | 3207 |
| 1731605400 | 3.59 | -0.04 | -1.10 | 3.65 | 3.655 | 3.565 | 6682 |
| 1731519000 | 3.63 | 0.07 | 1.97 | 3.565 | 3.65 | 3.565 | 7989 |
| 1731432600 | 3.56 | 0.03 | 0.85 | 3.565 | 3.565 | 3.475 | 4979 |
| 1731346200 | 3.53 | 0.04 | 1.15 | 3.455 | 3.53 | 3.45 | 4407 |
| 1731087000 | 3.49 | 0.01 | 0.29 | 3.45 | 3.49 | 3.45 | 4774 |
| 1731000600 | 3.48 | -0.09 | -2.38 | 3.55 | 3.6 | 3.4 | 13710 |
| 1730914200 | 3.565 | 0.06 | 1.57 | 3.545 | 3.62 | 3.515 | 8173 |
| 1730827800 | 3.51 | -0.13 | -3.44 | 3.67 | 3.67 | 3.51 | 9283 |
| 1730741400 | 3.635 | 0 | 0.00 | 3.64 | 3.685 | 3.565 | 10458 |
| 1730482200 | 3.635 | 0.06 | 1.68 | 3.575 | 3.665 | 3.575 | 1436 |
| 1730395800 | 3.575 | -0.09 | -2.46 | 3.74 | 3.74 | 3.575 | 8488 |
| 1730309400 | 3.665 | -0.08 | -2.01 | 3.705 | 3.81 | 3.665 | 14689 |
| 1730223000 | 3.74 | -0.1 | -2.48 | 3.845 | 3.85 | 3.69 | 9466 |
| 1730136600 | 3.835 | 0.04 | 1.19 | 3.855 | 3.885 | 3.8 | 9385 |
| 1729873800 | 3.79 | -0.15 | -3.81 | 3.96 | 3.96 | 3.655 | 11400 |
| 1729787400 | 3.94 | 0.04 | 1.03 | 3.95 | 3.96 | 3.88 | 20639 |
| 1729701000 | 3.9 | 0.09 | 2.36 | 3.895 | 3.95 | 3.81 | 19312 |
| 1729614600 | 3.81 | 0.31 | 8.86 | 3.63 | 3.9 | 3.63 | 46504 |
| 1729528200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729269000 | 3.5 | 0.14 | 4.17 | 3.345 | 3.5 | 3.345 | 12760 |
| 1729182600 | 3.36 | 0 | 0.15 | 3.305 | 3.36 | 3.285 | 12843 |
| 1729096200 | 3.355 | 0.03 | 0.90 | 3.325 | 3.405 | 3.31 | 12696 |
| 1729009800 | 3.325 | -0.19 | -5.27 | 3.515 | 3.515 | 3.31 | 10099 |
| 1728923400 | 3.51 | -0.02 | -0.57 | 3.59 | 3.62 | 3.475 | 13157 |
| 1728664200 | 3.53 | 0.23 | 6.97 | 3.36 | 3.55 | 3.3 | 17843 |
| 1728577800 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 26271 |
| 1728491400 | 3.4 | -0.05 | -1.45 | 3.465 | 3.47 | 3.38 | 10602 |
| 1728405000 | 3.45 | -0.02 | -0.58 | 3.42 | 3.47 | 3.375 | 11487 |
| 1728318600 | 3.47 | -0.12 | -3.34 | 3.59 | 3.62 | 3.42 | 18349 |
| 1728059400 | 3.59 | -0.04 | -1.10 | 3.62 | 3.635 | 3.56 | 5689 |
| 1727973000 | 3.63 | -0.02 | -0.41 | 3.645 | 3.69 | 3.58 | 21019 |
| 1727886600 | 3.645 | 0 | 0.00 | 3.65 | 3.745 | 3.62 | 5127 |
| 1727800200 | 3.645 | 0.04 | 0.97 | 3.695 | 3.82 | 3.625 | 8883 |
| 1727713800 | 3.61 | -0.03 | -0.82 | 3.72 | 3.72 | 3.61 | 6003 |
| 1727454600 | 3.64 | -0.01 | -0.14 | 3.6 | 3.85 | 3.6 | 22231 |
| 1727368200 | 3.645 | -0.01 | -0.14 | 3.69 | 3.705 | 3.56 | 13916 |
| 1727281800 | 3.65 | -0.11 | -2.93 | 3.88 | 3.88 | 3.65 | 13237 |
| 1727195400 | 3.76 | 0.07 | 1.90 | 3.81 | 3.89 | 3.695 | 37365 |
| 1727109000 | 3.69 | 0.02 | 0.68 | 3.65 | 3.745 | 3.62 | 7308 |
| 1726849800 | 3.665 | -0.04 | -0.95 | 3.75 | 3.75 | 3.65 | 4804 |
| 1726763400 | 3.7 | -0.07 | -1.86 | 3.76 | 3.79 | 3.7 | 11505 |
| 1726677000 | 3.77 | -0.02 | -0.53 | 3.825 | 3.84 | 3.77 | 3259 |
| 1726590600 | 3.79 | -0.02 | -0.52 | 3.815 | 3.83 | 3.77 | 3796 |
| 1726504200 | 3.81 | 0.06 | 1.46 | 3.8 | 3.815 | 3.755 | 5589 |
| 1726245000 | 3.755 | -0.05 | -1.18 | 3.805 | 3.86 | 3.755 | 6267 |
| 1726158600 | 3.8 | -0.01 | -0.26 | 3.8 | 3.89 | 3.8 | 7670 |
| 1726072200 | 3.81 | -0.08 | -1.93 | 3.81 | 3.885 | 3.8 | 5421 |
| 1725985800 | 3.885 | 0.07 | 1.83 | 3.9 | 3.9 | 3.8 | 5943 |
| 1725899400 | 3.815 | -0.11 | -2.68 | 3.96 | 3.99 | 3.8 | 15919 |
| 1725640200 | 3.92 | -0.01 | -0.13 | 3.92 | 3.985 | 3.92 | 4049 |
| 1725553800 | 3.925 | -0.06 | -1.38 | 3.92 | 3.975 | 3.89 | 5838 |
| 1725467400 | 3.98 | 0.07 | 1.79 | 3.93 | 4 | 3.905 | 9944 |
| 1725381000 | 3.91 | 0 | 0.00 | 3.9 | 3.91 | 3.85 | 2677 |
| 1725294600 | 3.91 | 0 | 0.00 | 3.995 | 4 | 3.87 | 6824 |
| 1725035400 | 3.91 | -0.06 | -1.51 | 4 | 4 | 3.895 | 5872 |
| 1724949000 | 3.97 | 0.06 | 1.53 | 3.96 | 4 | 3.91 | 2493 |
| 1724862600 | 3.91 | 0.1 | 2.49 | 4 | 4 | 3.875 | 11716 |
| 1724776200 | 3.815 | -0.05 | -1.29 | 3.865 | 3.87 | 3.815 | 2101 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
